|
Closing price on 10/27/2023
|
|
Open |
38.95 |
High |
39.00 |
Low |
38.50 |
Volume |
420,500 |
Split-adjusted Price |
39.00 |
|
|
KOS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
+0.05 / +0.13%
|
38.95
|
39.00
|
38.50
|
39.00
|
38.66
|
39.00
|
420,500
|
|
10/26/2023
|
0.00 / 0.00%
|
38.95
|
39.15
|
38.00
|
38.95
|
38.49
|
38.95
|
1,061,000
|
|
10/25/2023
|
+0.05 / +0.13%
|
38.90
|
39.35
|
38.60
|
38.95
|
38.92
|
38.95
|
822,700
|
|
10/24/2023
|
+0.10 / +0.26%
|
39.30
|
39.30
|
38.50
|
38.90
|
38.70
|
38.90
|
1,045,900
|
|
10/23/2023
|
-0.40 / -1.02%
|
39.20
|
39.40
|
38.80
|
38.80
|
39.24
|
38.80
|
336,000
|
|
10/20/2023
|
0.00 / 0.00%
|
39.30
|
39.40
|
38.90
|
39.20
|
39.06
|
39.20
|
421,400
|
|
10/19/2023
|
0.00 / 0.00%
|
39.30
|
39.65
|
39.00
|
39.20
|
39.13
|
39.20
|
1,286,300
|
|
10/18/2023
|
-0.15 / -0.38%
|
39.35
|
39.75
|
39.20
|
39.20
|
39.38
|
39.20
|
522,900
|
|
10/17/2023
|
+0.05 / +0.13%
|
39.70
|
39.70
|
39.30
|
39.35
|
39.33
|
39.35
|
424,100
|
|
10/16/2023
|
-0.10 / -0.25%
|
39.45
|
39.65
|
39.30
|
39.30
|
39.41
|
39.30
|
375,200
|
|
10/13/2023
|
0.00 / 0.00%
|
39.50
|
39.80
|
39.35
|
39.40
|
39.47
|
39.40
|
368,800
|
|
10/12/2023
|
+0.05 / +0.13%
|
39.35
|
39.80
|
39.35
|
39.40
|
39.39
|
39.40
|
595,100
|
|
10/11/2023
|
+0.05 / +0.13%
|
39.30
|
39.80
|
39.30
|
39.35
|
39.37
|
39.35
|
571,400
|
|
10/10/2023
|
+0.05 / +0.13%
|
39.25
|
39.70
|
39.25
|
39.30
|
39.34
|
39.30
|
545,500
|
|
10/9/2023
|
-0.20 / -0.51%
|
39.45
|
39.50
|
39.25
|
39.25
|
39.45
|
39.25
|
586,600
|
|
10/6/2023
|
+0.05 / +0.13%
|
39.40
|
39.90
|
39.40
|
39.45
|
39.45
|
39.45
|
434,000
|
|
10/5/2023
|
+0.05 / +0.13%
|
39.35
|
39.75
|
39.35
|
39.40
|
39.37
|
39.40
|
313,100
|
|
10/4/2023
|
0.00 / 0.00%
|
39.45
|
39.75
|
39.35
|
39.35
|
39.37
|
39.35
|
319,400
|
|
10/3/2023
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.25
|
39.35
|
39.31
|
39.35
|
308,700
|
|
10/2/2023
|
+0.05 / +0.13%
|
39.30
|
39.40
|
39.30
|
39.35
|
39.35
|
39.35
|
303,800
|
|
9/29/2023
|
0.00 / 0.00%
|
39.30
|
39.80
|
39.30
|
39.30
|
39.32
|
39.30
|
418,700
|
|
9/28/2023
|
-0.10 / -0.25%
|
39.40
|
39.85
|
39.30
|
39.30
|
39.37
|
39.30
|
301,400
|
|
9/27/2023
|
+0.05 / +0.13%
|
39.35
|
39.75
|
39.35
|
39.40
|
39.38
|
39.40
|
318,500
|
|
9/26/2023
|
+0.05 / +0.13%
|
39.30
|
39.75
|
39.30
|
39.35
|
39.34
|
39.35
|
785,000
|
|
9/25/2023
|
-0.05 / -0.13%
|
39.35
|
39.75
|
39.20
|
39.30
|
39.25
|
39.30
|
303,100
|
|
9/22/2023
|
0.00 / 0.00%
|
39.35
|
39.80
|
39.35
|
39.35
|
39.38
|
39.35
|
307,100
|
|
9/21/2023
|
0.00 / 0.00%
|
39.35
|
39.45
|
39.35
|
39.35
|
39.39
|
39.35
|
544,400
|
|
9/20/2023
|
0.00 / 0.00%
|
39.35
|
39.75
|
39.35
|
39.35
|
39.40
|
39.35
|
363,300
|
|
9/19/2023
|
+0.05 / +0.13%
|
39.30
|
39.75
|
39.30
|
39.35
|
39.31
|
39.35
|
330,200
|
|
9/18/2023
|
+0.10 / +0.26%
|
39.20
|
39.30
|
39.20
|
39.30
|
39.27
|
39.30
|
310,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
592,600
|
59.50
|
0.51%
|
|
|
CIG
|
394,700
|
7.93
|
-0.88%
|
|
|
CKG
|
54,100
|
13.70
|
-0.36%
|
|
|
CRE
|
340,700
|
8.17
|
-3.31%
|
|
|
DLG
|
2,393,600
|
2.21
|
-3.91%
|
|
|
DLR
|
100
|
18.60
|
-13.49%
|
|
|
DTI
|
180,800
|
3.10
|
-3.13%
|
|
|
DXS
|
8,234,600
|
9.00
|
-0.99%
|
|
|
FIR
|
505,000
|
9.27
|
-0.96%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|